贵阳银行 sh.601997
5.99
-0.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.80 | 5.86 | 5.79 | 5.84 | +0.86% | 1.76 | 0.82% |
| 2026-04-20 | 5.80 | 5.81 | 5.78 | 5.79 | 0.00% | 1.13 | 0.53% |
| 2026-04-17 | 5.78 | 5.81 | 5.77 | 5.79 | 0.00% | 0.89 | 0.42% |
| 2026-04-16 | 5.80 | 5.83 | 5.77 | 5.79 | -0.17% | 1.11 | 0.53% |
| 2026-04-15 | 5.77 | 5.82 | 5.76 | 5.80 | +0.52% | 1.51 | 0.71% |
| 2026-04-14 | 5.75 | 5.77 | 5.72 | 5.77 | +0.87% | 1.18 | 0.56% |
| 2026-04-13 | 5.75 | 5.75 | 5.70 | 5.72 | -0.52% | 1.25 | 0.60% |
| 2026-04-10 | 5.76 | 5.79 | 5.74 | 5.75 | +0.35% | 1.20 | 0.57% |
| 2026-04-09 | 5.80 | 5.83 | 5.72 | 5.73 | -1.72% | 1.25 | 0.59% |
| 2026-04-08 | 5.75 | 5.83 | 5.75 | 5.83 | +2.10% | 2.13 | 1.01% |
| 2026-04-07 | 5.71 | 5.74 | 5.69 | 5.71 | -0.17% | 1.26 | 0.60% |
| 2026-04-03 | 5.79 | 5.80 | 5.70 | 5.72 | -1.21% | 1.28 | 0.61% |
| 2026-04-02 | 5.81 | 5.84 | 5.77 | 5.79 | -0.52% | 1.34 | 0.63% |
| 2026-04-01 | 5.83 | 5.85 | 5.79 | 5.82 | 0.00% | 1.37 | 0.65% |
| 2026-03-31 | 5.78 | 5.85 | 5.77 | 5.82 | +0.69% | 1.87 | 0.88% |
| 2026-03-30 | 5.70 | 5.80 | 5.68 | 5.78 | +0.70% | 1.61 | 0.76% |
| 2026-03-27 | 5.75 | 5.79 | 5.70 | 5.74 | -0.52% | 1.74 | 0.83% |
| 2026-03-26 | 5.76 | 5.83 | 5.74 | 5.77 | 0.00% | 1.91 | 0.90% |
| 2026-03-25 | 5.67 | 5.79 | 5.64 | 5.77 | +1.76% | 2.42 | 1.16% |
| 2026-03-24 | 5.57 | 5.67 | 5.55 | 5.67 | +2.72% | 2.28 | 1.11% |